Shanghai AtHub
数据港 SH603881 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
22.92
-0.12
(-0.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.16
High
23.26
Low
22.83
Prev close
23.04
Amplitude
1.87%
Volume
10.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.51
MA10
23.90
MA20
24.13
MA60
25.18
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.16 | 23.26 | 22.83 | 22.92 | 10M |
| 2 | 2026-09-29 | 23.12 | 23.25 | 22.98 | 23.04 | 11M |
| 3 | 2026-09-28 | 23.95 | 23.95 | 22.98 | 23.13 | 15M |
| 4 | 2026-09-24 | 24.43 | 24.55 | 23.95 | 23.95 | 15M |
| 5 | 2026-09-23 | 24.75 | 24.93 | 24.50 | 24.51 | 24M |
| 6 | 2026-09-22 | 24.69 | 25.60 | 24.63 | 25.14 | 42M |
| 7 | 2026-09-21 | 24.28 | 24.72 | 24.08 | 24.64 | 26M |
| 8 | 2026-09-18 | 24.00 | 24.23 | 23.85 | 24.18 | 19M |
| 9 | 2026-09-17 | 23.60 | 24.20 | 23.53 | 23.80 | 17M |
| 10 | 2026-09-16 | 23.38 | 23.78 | 23.08 | 23.69 | 15M |
| 11 | 2026-09-15 | 23.70 | 23.85 | 23.45 | 23.45 | 13M |
| 12 | 2026-09-14 | 23.50 | 23.77 | 23.30 | 23.70 | 13M |
52W
Data range
21.95
6.2%
37.57
High/low over the last 250 trading days, and where the price sits.
← Stocks